Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.54 | 104.81 | 103.52 | 103.53 | 223,315 | -0.48(-0.46%) |
Dec 30, 2021 | 104.67 | 106.62 | 103.80 | 104.01 | 263,822 | -0.65(-0.62%) |
Dec 29, 2021 | 103.97 | 104.96 | 103.59 | 104.67 | 220,433 | +0.65(+0.63%) |
Dec 28, 2021 | 102.58 | 104.92 | 102.58 | 104.01 | 252,619 | +0.92(+0.89%) |
Dec 27, 2021 | 103.51 | 104.01 | 102.10 | 103.09 | 268,956 | -0.39(-0.37%) |
Dec 23, 2021 | 102.23 | 104.39 | 101.77 | 103.48 | 410,147 | +1.75(+1.72%) |
Dec 22, 2021 | 97.02 | 102.35 | 96.04 | 101.73 | 882,942 | +5.30(+5.49%) |
Dec 21, 2021 | 94.32 | 97.39 | 93.76 | 96.44 | 612,061 | +3.50(+3.76%) |
Dec 20, 2021 | 93.43 | 94.54 | 91.56 | 92.94 | 451,374 | -2.56(-2.68%) |
Dec 17, 2021 | 96.37 | 97.26 | 94.93 | 95.50 | 982,773 | -0.64(-0.67%) |
Dec 16, 2021 | 99.72 | 99.72 | 95.06 | 96.15 | 580,241 | -1.74(-1.78%) |
Dec 15, 2021 | 98.49 | 99.25 | 96.66 | 97.89 | 347,794 | -0.23(-0.23%) |
Dec 14, 2021 | 98.00 | 100.15 | 97.33 | 98.11 | 441,244 | +0.53(+0.54%) |
Dec 13, 2021 | 97.33 | 98.43 | 95.99 | 97.58 | 504,331 | -0.09(-0.10%) |
Dec 10, 2021 | 98.98 | 99.28 | 96.45 | 97.68 | 480,715 | -0.37(-0.38%) |
Dec 09, 2021 | 96.85 | 98.35 | 96.79 | 98.05 | 468,294 | -0.05(-0.05%) |
Dec 08, 2021 | 98.28 | 99.17 | 97.49 | 98.09 | 307,055 | +0.07(+0.07%) |
Dec 07, 2021 | 98.06 | 99.55 | 97.44 | 98.03 | 437,341 | +0.09(+0.09%) |
Dec 06, 2021 | 96.50 | 100.05 | 95.39 | 97.94 | 759,830 | +3.21(+3.39%) |
Dec 03, 2021 | 95.85 | 97.89 | 93.79 | 94.73 | 524,762 | -0.29(-0.31%) |
Dec 02, 2021 | 90.37 | 95.53 | 89.78 | 95.02 | 678,717 | +5.65(+6.33%) |
Dec 01, 2021 | 91.99 | 93.27 | 89.32 | 89.37 | 665,980 | -0.38(-0.42%) |
Nov 30, 2021 | 90.74 | 91.33 | 89.19 | 89.74 | 634,845 | -2.47(-2.68%) |
Nov 29, 2021 | 93.02 | 93.63 | 90.43 | 92.21 | 684,964 | +0.36(+0.39%) |
Nov 26, 2021 | 96.90 | 97.53 | 89.90 | 91.85 | 757,682 | -9.73(-9.58%) |
Nov 24, 2021 | 101.23 | 102.22 | 100.69 | 101.58 | 325,976 | -0.05(-0.05%) |
Nov 23, 2021 | 102.06 | 102.24 | 100.87 | 101.63 | 324,939 | +0.36(+0.36%) |
Nov 22, 2021 | 101.32 | 102.95 | 99.76 | 101.27 | 439,477 | +1.30(+1.30%) |
Nov 19, 2021 | 103.78 | 104.12 | 99.88 | 99.97 | 493,748 | -5.13(-4.88%) |
Nov 18, 2021 | 106.01 | 105.67 | 104.14 | 105.10 | 462,667 | -0.60(-0.56%) |
Nov 17, 2021 | 105.38 | 106.50 | 104.54 | 105.70 | 510,289 | -0.03(-0.03%) |
Nov 16, 2021 | 106.43 | 109.00 | 105.69 | 105.72 | 541,528 | -0.39(-0.37%) |
Nov 15, 2021 | 105.94 | 106.97 | 104.13 | 106.11 | 471,553 | +0.65(+0.62%) |
Nov 12, 2021 | 105.48 | 106.59 | 104.93 | 105.46 | 433,671 | +0.08(+0.07%) |
Nov 11, 2021 | 104.24 | 105.96 | 103.50 | 105.38 | 287,343 | +1.00(+0.95%) |
Nov 10, 2021 | 105.10 | 104.39 | 404,975 | +0.05(+0.05%) | ||
Nov 09, 2021 | 105.95 | 106.46 | 104.21 | 104.34 | 498,295 | -2.12(-1.99%) |
Nov 08, 2021 | 104.28 | 106.98 | 104.12 | 106.46 | 723,442 | +2.42(+2.33%) |
Nov 05, 2021 | 105.22 | 106.50 | 101.97 | 104.04 | 1,412,385 | -8.55(-7.59%) |
Nov 04, 2021 | 114.76 | 115.12 | 111.61 | 112.59 | 721,523 | -2.12(-1.85%) |
Nov 03, 2021 | 112.31 | 115.16 | 112.26 | 114.71 | 460,627 | +2.36(+2.10%) |
Nov 02, 2021 | 113.97 | 113.97 | 111.11 | 112.35 | 362,248 | -1.80(-1.57%) |
Nov 01, 2021 | 111.86 | 114.23 | 111.66 | 114.15 | 367,610 | +3.22(+2.90%) |
Oct 29, 2021 | 113.41 | 113.70 | 110.48 | 110.93 | 526,310 | -2.31(-2.04%) |
Oct 28, 2021 | 111.39 | 113.35 | 111.39 | 113.24 | 264,526 | +2.39(+2.15%) |
Oct 27, 2021 | 112.57 | 113.32 | 110.42 | 110.85 | 396,812 | -2.39(-2.11%) |
Oct 26, 2021 | 113.28 | 114.06 | 113.24 | 250,697 | +0.32(+0.28%) | |
Oct 25, 2021 | 111.71 | 113.58 | 111.42 | 112.92 | 323,135 | +1.49(+1.34%) |
Oct 22, 2021 | 112.21 | 112.83 | 110.46 | 111.42 | 306,472 | -0.68(-0.60%) |
Oct 21, 2021 | 112.52 | 113.08 | 110.89 | 112.10 | 284,036 | -0.98(-0.86%) |
Oct 20, 2021 | 112.08 | 113.35 | 111.85 | 113.08 | 331,853 | +0.64(+0.57%) |
Oct 19, 2021 | 113.67 | 113.89 | 111.96 | 112.44 | 239,748 | -0.24(-0.21%) |
Oct 18, 2021 | 112.84 | 114.15 | 112.39 | 112.67 | 242,857 | -0.91(-0.80%) |
Oct 15, 2021 | 114.99 | 115.28 | 113.46 | 113.58 | 175,977 | -0.48(-0.42%) |
Oct 14, 2021 | 111.90 | 114.67 | 111.69 | 114.06 | 346,203 | +2.73(+2.45%) |
Oct 13, 2021 | 112.00 | 112.04 | 109.50 | 111.33 | 236,217 | -0.85(-0.76%) |
Oct 12, 2021 | 112.42 | 113.44 | 111.72 | 112.19 | 338,047 | +1.29(+1.16%) |
Oct 11, 2021 | 112.78 | 113.58 | 110.15 | 110.90 | 649,769 | -1.52(-1.35%) |
Oct 08, 2021 | 111.62 | 113.17 | 111.51 | 112.42 | 304,684 | +0.35(+0.31%) |
Oct 07, 2021 | 111.72 | 113.49 | 111.49 | 112.07 | 383,442 | +1.54(+1.39%) |
Oct 06, 2021 | 108.80 | 110.64 | 107.23 | 110.53 | 450,826 | +0.07(+0.06%) |
Oct 05, 2021 | 109.30 | 111.37 | 108.76 | 110.47 | 316,639 | +1.40(+1.28%) |
Oct 04, 2021 | 109.01 | 111.20 | 108.67 | 109.07 | 475,173 | +0.65(+0.60%) |